Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
BIST SINAI (XUSIN)
XUSIN
BIST SINAI (XUSIN)
15590.50 ₺
-273.26 (%-1.72)
Overview
Components
Technicals
Comments
Archive

XUSIN: BIST SINAI Historical Data

Historical price data, yearly archive and performance analysis for BIST SINAI.

Historical Chart

Loading chart...

Average

OPEN 13,275.0432
CLOSE 13,260.3753

Low

LOW 11,589.37

High

HIGH 15,209.95
DATE OPEN HIGH LOW CLOSE
01/01/2025 13,062.6 13,123.42 13,011 13,110.31
01/02/2025 13,151.01 13,247.32 13,151.01 13,247.32
01/05/2025 13,291.68 13,333.12 13,247.96 13,266.66
01/06/2025 13,276.94 13,276.94 13,127.17 13,127.17
01/07/2025 13,127.48 13,146.26 12,983.77 12,983.77
01/08/2025 13,022.71 13,127.58 13,019.57 13,118.42
01/09/2025 13,139.79 13,149.59 12,972.2 13,006.09
01/12/2025 13,008.53 13,015.18 12,747.42 12,757.85
01/13/2025 12,819.06 12,900.24 12,694.65 12,738.47
01/14/2025 12,764.16 12,788.03 12,652.04 12,772.98
01/15/2025 12,893.63 12,968.5 12,782.66 12,954.88
01/16/2025 12,970.4 12,971.8 12,914.88 12,950.16
01/19/2025 12,990.06 13,054.69 12,906.02 12,967.05
01/20/2025 12,958.91 12,976.34 12,839.19 12,852.72
01/21/2025 12,874.1 12,894.18 12,793.38 12,875.16
01/22/2025 12,910.99 13,018.08 12,910.99 12,971.55
01/23/2025 12,991.85 13,046.94 12,934.24 13,025.7
01/26/2025 12,982.29 12,982.29 12,816.05 12,854.07
01/27/2025 12,886.7 12,908.02 12,803.85 12,843.98
01/28/2025 12,872.56 12,891.64 12,690.53 12,690.53
01/29/2025 12,719.48 12,838.55 12,719.48 12,758.37
01/30/2025 12,775.47 12,794.66 12,613.79 12,646.17
02/02/2025 12,557.37 12,557.37 12,390.98 12,408.53
02/03/2025 12,454.19 12,542.21 12,418.02 12,461.66
02/04/2025 12,474.32 12,502.71 12,231.94 12,345.21
02/05/2025 12,398.65 12,530.72 12,398.65 12,516.98
02/06/2025 12,527.98 12,707.19 12,507.34 12,699.94
02/09/2025 12,703.37 12,751.32 12,572.91 12,607.38
02/10/2025 12,595.31 12,608.85 12,500.74 12,602.39
02/11/2025 12,618.04 12,636.15 12,450.11 12,458.69
02/12/2025 12,516.64 12,555.44 12,495.75 12,508.62
02/13/2025 12,535.7 12,573.46 12,472.95 12,507.54
02/16/2025 12,514.41 12,570.97 12,461.56 12,461.56
02/17/2025 12,443.33 12,502.23 12,367.39 12,489.11
02/18/2025 12,517.89 12,547.23 12,302.01 12,303
02/19/2025 12,321.38 12,432.27 12,321.38 12,380.67
02/20/2025 12,392.74 12,410.44 12,002.17 12,117.22
02/23/2025 12,219.84 12,278.87 12,119.15 12,151.18
02/24/2025 12,160.26 12,167.82 11,950.77 11,954.49
02/25/2025 11,973.46 12,058.82 11,880.34 11,991.49
02/26/2025 12,000.49 12,208.51 12,000.49 12,173.02
02/27/2025 12,154.91 12,226.89 12,091.01 12,141.8
03/02/2025 12,205.68 12,321.55 12,194.98 12,198.28
03/03/2025 12,166.86 12,183.09 12,012.65 12,050.01
03/04/2025 12,104.53 12,383.56 12,104.53 12,383.56
03/05/2025 12,459.39 12,820.36 12,458.07 12,820.36
03/06/2025 12,814.94 13,011.98 12,754.43 13,007.43
03/09/2025 13,018.8 13,147.55 12,995.12 13,039.21
03/10/2025 12,999.97 13,234.99 12,987.38 13,182.86
03/11/2025 13,236.77 13,311.45 13,183.8 13,290.16
03/12/2025 13,336.49 13,456.81 13,336.49 13,456.81
03/13/2025 13,498.99 13,657.17 13,479.02 13,645.84
03/16/2025 13,673.72 13,748.3 13,598.09 13,705.23
03/17/2025 13,682.6 13,727.47 13,515.82 13,681.09
03/18/2025 12,767.62 13,178.62 12,522.3 12,610.53
03/19/2025 12,616.66 13,107.46 12,591.14 12,800.01
03/20/2025 12,741.17 12,741.17 11,802.68 11,919.87
03/23/2025 11,957.84 12,288.88 11,589.37 12,144.83
03/24/2025 12,269.86 12,671.75 12,241.59 12,608.64
03/25/2025 12,505.7 12,692.02 12,431.93 12,614.01
03/26/2025 12,719.19 12,815.5 12,630.25 12,635.75
03/27/2025 12,567.77 12,783.24 12,446.02 12,766.88
04/01/2025 12,720.13 12,760.2 12,612.09 12,636.3
04/02/2025 12,634.05 12,795.74 12,620.28 12,620.28
04/03/2025 12,628.74 12,649.3 12,423.76 12,451.71
04/06/2025 12,165.01 12,502.2 11,998.67 12,388.36
04/07/2025 12,538.74 12,600.85 12,454.33 12,501.97
04/08/2025 12,410.91 12,507.92 12,251.14 12,255.32
04/09/2025 12,626.37 12,636.92 12,404.11 12,404.11
04/10/2025 12,418.51 12,448.43 12,326.13 12,427.84
04/13/2025 12,501.45 12,658.4 12,501.45 12,609.41
04/14/2025 12,653.95 12,727.38 12,538.8 12,565.71
04/15/2025 12,530.58 12,533.35 12,289.79 12,289.79
04/16/2025 12,299.99 12,486.6 12,219.74 12,424.59
04/17/2025 12,469.23 12,478.22 12,354.68 12,418.94
04/20/2025 12,466.66 12,571.6 12,392.52 12,422.18
04/21/2025 12,487.73 12,519.96 12,338.03 12,358.51
04/23/2025 12,456.3 12,543.37 12,356.11 12,538.54
04/24/2025 12,569.05 12,643.76 12,536.41 12,621.35
04/27/2025 12,642.09 12,658.76 12,473.57 12,473.57
04/28/2025 12,453.2 12,503.89 12,379.67 12,419.77
04/29/2025 12,407.91 12,456.25 12,207.57 12,218.67
05/01/2025 12,278.52 12,352.62 12,265.47 12,327.58
05/04/2025 12,386.72 12,418.01 12,275.34 12,311.55
05/05/2025 12,330.51 12,388.9 12,271.78 12,306.14
05/06/2025 12,322.36 12,328.07 12,061.92 12,089.28
05/07/2025 12,112.36 12,403.43 12,086.95 12,393.46
05/08/2025 12,415.66 12,555.65 12,409.6 12,499.98
05/11/2025 12,706.18 12,905.48 12,697.52 12,892.63
05/12/2025 12,876.26 12,945.66 12,764.71 12,890.68
05/13/2025 12,902.53 12,981.41 12,853.56 12,906.03
05/14/2025 12,920.2 12,982.18 12,691.03 12,711.09
05/15/2025 12,718.06 12,817.57 12,660.72 12,796.52
05/19/2025 12,824.05 12,844.51 12,613.95 12,613.95
05/20/2025 12,617.52 12,637.66 12,470.37 12,470.74
05/21/2025 12,513.8 12,566.79 12,390.95 12,477.35
05/22/2025 12,459.53 12,481.52 12,325.91 12,351.27
05/25/2025 12,398.03 12,409.97 12,277.88 12,313.1
05/26/2025 12,306.05 12,347.94 12,095.06 12,106.04
05/27/2025 12,106.74 12,138.34 11,933.1 11,981.94
05/28/2025 12,051.96 12,104.98 11,928.15 11,943.46
05/29/2025 11,935.04 11,950.2 11,740.72 11,775.53
06/01/2025 11,765.9 11,785.74 11,638.56 11,641.53
06/02/2025 11,706.8 11,959.53 11,706.8 11,943.76
06/03/2025 11,958.69 12,236.69 11,940.56 12,236.69
06/04/2025 12,208.65 12,243.35 12,180.75 12,226.95
06/09/2025 12,294.26 12,391.83 12,294.26 12,372.18
06/10/2025 12,376.81 12,462.01 12,334.02 12,404.89
06/11/2025 12,338.5 12,353.75 12,174.81 12,210.11
06/12/2025 11,745.59 11,915.27 11,635.64 11,915.27
06/15/2025 11,912.45 12,091.3 11,831.44 12,002.77
06/16/2025 12,020.5 12,124.23 12,014.18 12,056.84
06/17/2025 12,041.91 12,060.59 11,887.56 11,926.43
06/18/2025 11,950.12 12,076.58 11,848.02 11,872.12
06/19/2025 11,934.95 12,042.87 11,905.52 11,991.89
06/22/2025 11,929.12 11,946.43 11,859.85 11,872.68
06/23/2025 12,063.87 12,128.09 11,947.76 12,074.58
06/24/2025 12,122.14 12,158.89 12,016.27 12,018.13
06/25/2025 12,043.3 12,088.74 11,948.99 11,949.07
06/26/2025 11,961.84 12,002.8 11,834.06 11,971.84
06/29/2025 12,002.56 12,386.31 11,988.6 12,377.28
06/30/2025 12,417.95 12,641.89 12,368.7 12,573.45
07/01/2025 12,604.09 12,876.85 12,604.09 12,694.86
07/02/2025 12,822.93 12,877.16 12,741.7 12,815.88
07/03/2025 12,840.95 12,913.15 12,778.18 12,891.41
07/06/2025 12,752.39 12,788.88 12,677.28 12,717.76
07/07/2025 12,791.08 12,833.57 12,543.95 12,543.95
07/08/2025 12,573.79 12,749.88 12,573.79 12,721.25
07/09/2025 12,810.51 13,009.71 12,810.51 12,969.68
07/10/2025 13,049.01 13,097.13 12,938.03 13,011.04
07/13/2025 13,025.82 13,073.7 12,936.71 12,936.71
07/15/2025 12,932.66 13,053.31 12,650.62 12,815.83
07/16/2025 12,894.04 13,083.49 12,893.6 13,069.83
07/17/2025 13,101.02 13,137.3 13,022.01 13,116.26
07/20/2025 13,170.01 13,459.5 13,170.01 13,429.82
07/21/2025 13,481.35 13,561.25 13,443.53 13,485.97
07/22/2025 13,519.82 13,567.58 13,441.96 13,454.42
07/23/2025 13,505.9 13,648.73 13,477.59 13,588.9
07/24/2025 13,626.7 13,648.67 13,493.87 13,524.47
07/27/2025 13,538.04 13,558.91 13,440.37 13,440.85
07/28/2025 13,465.99 13,500.98 13,340.62 13,340.62
07/29/2025 13,399.83 13,540.69 13,371.76 13,508.46
07/30/2025 13,552.27 13,679.38 13,537.73 13,670.11
07/31/2025 13,689.12 13,760.2 13,671.46 13,725.53
08/03/2025 13,790.33 13,850.8 13,760.73 13,836.53
08/04/2025 13,880.85 13,968.64 13,851.4 13,907.61
08/05/2025 13,949.55 13,999.76 13,865.93 13,979.53
08/06/2025 14,027.36 14,115.74 13,997.98 14,014.26
08/07/2025 14,024.64 14,060.82 13,968.62 14,008.06
08/10/2025 14,070.94 14,154.36 14,066.19 14,080.64
08/11/2025 14,079.63 14,082.54 13,906.44 13,921.39
08/12/2025 13,944.95 14,033.1 13,905.99 13,991.34
08/13/2025 13,965.86 14,056.52 13,905.04 13,914.42
08/14/2025 13,931.23 14,090.35 13,912.43 14,070.41
08/17/2025 14,140.27 14,262.79 14,103.06 14,250.89
08/18/2025 14,274.16 14,318.25 14,174.61 14,240.86
08/19/2025 14,200.54 14,374.03 14,162.92 14,355.86
08/20/2025 14,419.43 14,632.98 14,419.43 14,616.16
08/21/2025 14,673.43 14,771.01 14,631.03 14,746.58
08/24/2025 14,878.54 15,019.84 14,878.54 14,985.11
08/25/2025 15,021.59 15,098.93 14,919.12 14,956.31
08/26/2025 14,977.13 15,015.22 14,711.04 14,713.19
08/27/2025 14,759.91 14,872.35 14,739.25 14,764.48
08/28/2025 14,810.61 14,830.9 14,677.89 14,695.46
08/31/2025 14,732.56 14,766.69 14,649.51 14,746.91
09/01/2025 14,789.2 14,809.92 13,942.64 14,308.18
09/02/2025 14,317.96 14,336.29 14,112.19 14,275.29
09/03/2025 14,317.59 14,424.71 14,302.54 14,365.38
09/04/2025 14,418.95 14,436.18 14,174.26 14,188.74
09/07/2025 13,974.66 14,033.27 13,764.58 13,866.51
09/08/2025 13,914.5 14,092.02 13,853.81 13,904.99
09/09/2025 13,987.92 14,001.19 13,813.59 13,923.82
09/10/2025 13,922.78 14,136.46 13,727.63 13,737.87
09/11/2025 13,744.77 13,765.48 13,540.58 13,654.54
09/14/2025 13,642.78 14,405.87 13,489.78 14,402.38
09/15/2025 14,467.69 14,733.52 14,438.55 14,730.35
09/16/2025 14,742.6 14,832.18 14,693.49 14,715.66
09/17/2025 14,803.5 14,922.26 14,619.96 14,651.6
09/18/2025 14,689.86 14,899.04 14,557.85 14,899.04
09/21/2025 15,157.89 15,209.95 15,052.52 15,061.45
09/22/2025 14,955.66 15,091.39 14,885.54 14,973.09
09/23/2025 15,003.46 15,032.55 14,759.56 14,967.07
09/24/2025 15,052.22 15,113.48 14,893.55 15,049.6
09/25/2025 15,031.92 15,033.55 14,662.47 14,683.58
09/28/2025 14,652.7 14,668.77 14,415.59 14,415.59
09/29/2025 14,402.23 14,417.92 14,195.32 14,305.76
09/30/2025 14,277.3 14,487.44 14,119.28 14,415.42
10/01/2025 14,420.63 14,443.13 14,232.41 14,251.07
10/02/2025 14,285.68 14,293.02 14,052.05 14,085.7
10/05/2025 14,125.08 14,155.49 13,923.58 13,949.44
10/06/2025 13,955.01 14,065.72 13,911.72 14,020.58
10/07/2025 13,995.52 14,075.99 13,877.99 13,888.18
10/08/2025 13,992.59 14,084.61 13,896.53 13,959.71
10/09/2025 13,982.79 14,015.68 13,847.45 13,937.7
10/12/2025 13,782.31 13,860.31 13,592 13,606.63
10/13/2025 13,616.16 13,656.97 13,351.68 13,369.1
10/14/2025 13,395.34 13,673.52 13,368.22 13,673.52
10/15/2025 13,649.07 13,773.28 13,459.25 13,489.67
10/16/2025 13,444.52 13,527.61 13,137.98 13,354.32
10/19/2025 13,418.13 13,645.64 13,265.4 13,601.25
10/20/2025 13,616.36 13,662.73 13,534.53 13,568.53
10/21/2025 13,628.75 13,791.02 13,609.31 13,626.66
10/22/2025 13,652.8 13,828.23 13,652.8 13,746.59
10/23/2025 13,826.1 14,222.66 13,795.05 14,135.28
10/26/2025 14,142.95 14,177.87 14,055.55 14,094.37
10/27/2025 14,107.42 14,184.29 14,050.69 14,097.28
10/29/2025 14,118.42 14,260.15 14,118.42 14,188.86
10/30/2025 14,238.85 14,356.28 14,189.15 14,351.61
11/02/2025 14,405.78 14,670.43 14,405.78 14,576.77
11/03/2025 14,581.24 14,581.24 14,278.47 14,336.83
11/04/2025 14,313.37 14,413.53 14,218.4 14,382.77
11/05/2025 14,428.79 14,465.67 14,352.6 14,399.83
11/06/2025 14,410.25 14,428.17 14,143.82 14,183.57
11/09/2025 14,208.92 14,279.38 13,992.43 13,992.43
11/10/2025 13,972.71 13,976.06 13,415.64 13,659.52
11/11/2025 13,736.52 13,812.32 13,634.86 13,674.77
11/12/2025 13,712.35 13,827.57 13,675.52 13,718.95
11/13/2025 13,710.09 13,712.75 13,511.92 13,631.19
11/16/2025 13,707.06 13,952.09 13,700.97 13,844.5
11/17/2025 13,828 13,913.78 13,794.69 13,861.41
11/18/2025 13,907.56 14,015.39 13,904.91 13,948.6
11/19/2025 14,017.92 14,097.77 13,923.95 13,993.94
11/20/2025 13,966.06 13,978.89 13,792.41 13,924.9
11/23/2025 13,905.79 13,960.69 13,796.66 13,815.03
11/24/2025 13,843.79 13,867.55 13,624.12 13,628.13
11/25/2025 13,640.55 13,722.77 13,620.12 13,635.05
11/26/2025 13,686.21 13,717.22 13,624.08 13,649.29
11/27/2025 13,644.23 13,677.99 13,518.94 13,540.95
11/30/2025 13,547.99 13,802.59 13,536.52 13,794.41
12/01/2025 13,813.93 13,917.64 13,804.9 13,877.33
12/02/2025 13,872.69 13,928.51 13,780.17 13,799.18
12/03/2025 13,820.19 13,868.5 13,789.79 13,818.85
12/04/2025 13,836.14 13,949.63 13,818.71 13,937.92
12/07/2025 13,977.31 14,188.21 13,977.31 14,139.69
12/08/2025 14,163.8 14,163.8 14,048.29 14,089.32
12/09/2025 14,127.98 14,175 14,023.75 14,053.05
12/10/2025 14,096.14 14,199.44 14,095.38 14,172.19
12/11/2025 14,217.95 14,276.16 14,156.59 14,218.72
12/14/2025 14,249.78 14,375.84 14,249.78 14,360.12
12/15/2025 14,394.94 14,396.61 14,228.92 14,242.14
12/16/2025 14,249.23 14,331.84 14,213.57 14,218.39
12/17/2025 14,244.08 14,322.97 14,199.63 14,217.18
12/18/2025 14,225.05 14,225.88 14,123.47 14,184.62
12/21/2025 14,255.98 14,279.85 14,122.61 14,169.19
12/22/2025 14,170.88 14,183.34 14,102.22 14,142.83
12/23/2025 14,164.04 14,247.79 14,141.19 14,185.22
12/24/2025 14,236.84 14,333.43 14,236.84 14,261.91
12/25/2025 14,271.24 14,279.38 14,118.87 14,192.74
12/28/2025 14,206.94 14,229.74 13,918.55 13,918.55
12/29/2025 13,930.9 13,982.62 13,833.88 13,982.62
12/30/2025 13,997.36 14,081.34 13,984.86 14,013.12